Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/06/2009 | + 1.40 (6.80%) | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 26,400.00 | 580,800,000.00 |
01/06/2009 | + 1.30 (6.74%) | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5,900.00 | 121,540,000.00 |
29/05/2009 | + 1.20 (6.63%) | 19.30 | 19.30 | 19.30 | 19.30 | 17.90 | 4,500.00 | 86,850,000.00 |
28/05/2009 | + 1.20 (6.74%) | 18.40 | 19.00 | 17.00 | 19.00 | 17.90 | 23,800.00 | 431,080,000.00 |
27/05/2009 | -0.50 (2.70%) | 19.00 | 19.00 | 17.30 | 18.00 | 17.90 | 39,100.00 | 694,650,000.00 |
26/05/2009 | + 0.60 (3.17%) | 20.00 | 20.00 | 17.60 | 19.50 | 17.90 | 19,800.00 | 365,520,000.00 |
25/05/2009 | + 1.20 (6.70%) | 18.00 | 19.10 | 18.00 | 19.10 | 17.90 | 16,900.00 | 318,980,000.00 |
22/05/2009 | + 0.60 (3.41%) | 18.70 | 18.80 | 17.20 | 18.20 | 17.90 | 17,500.00 | 312,820,000.00 |
21/05/2009 | + 1.10 (6.67%) | 17.60 | 17.60 | 17.60 | 17.60 | 14.60 | 26,200.00 | 461,120,000.00 |
20/05/2009 | + 1.00 (6.45%) | 16.50 | 16.50 | 16.00 | 16.50 | 14.60 | 22,300.00 | 367,530,000.00 |
19/05/2009 | + 1.00 (6.85%) | 15.40 | 15.60 | 15.30 | 15.60 | 15.50 | 29,000.00 | 450,560,000.00 |
18/05/2009 | -0.30 (2.01%) | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 4,300.00 | 62,570,000.00 |
15/05/2009 | + 0.30 (2.04%) | 14.50 | 15.40 | 14.50 | 15.00 | 14.90 | 8,800.00 | 131,230,000.00 |
14/05/2009 | 0.00 (0.00%) | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
13/05/2009 | -0.30 (2.00%) | 15.00 | 15.00 | 14.40 | 14.70 | 14.70 | 23,400.00 | 342,830,000.00 |
12/05/2009 | -0.80 (5.06%) | 15.00 | 15.30 | 14.70 | 15.00 | 15.00 | 6,300.00 | 94,380,000.00 |
11/05/2009 | -1.00 (6.45%) | 16.50 | 16.50 | 14.50 | 14.50 | 15.80 | 2,800.00 | 44,100,000.00 |
08/05/2009 | + 0.40 (2.65%) | 15.50 | 15.50 | 15.50 | 15.50 | 15.10 | 500.00 | 7,750,000.00 |
07/05/2009 | -0.50 (3.21%) | 16.40 | 16.40 | 14.80 | 15.10 | 15.10 | 1,300.00 | 19,570,000.00 |
06/05/2009 | -1.10 (6.67%) | 16.00 | 16.00 | 15.40 | 15.40 | 15.60 | 4,200.00 | 65,420,000.00 |